Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adial Pharmaceuticals Inc WT (NQ: ADILW )

0.0009 UNCHANGED
Last Price Updated: 3:52 PM EDT, Jul 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.0797 0.0797 0.0797 0.0797 100 +0.05(+164.78%)
Sep 29, 2022 0.0306 0.0306 0.0300 0.0301 29,200 +0.00(+0.33%)
Sep 28, 2022 0.0600 0.0600 0.0300 0.0300 10,840 -0.03(-50.82%)
Sep 14, 2022 0.0610 0 +0.00(+1.67%)
Sep 12, 2022 0.0600 0 -0.02(-24.62%)
Sep 07, 2022 0.0796 0 +0.04(+127.43%)
Sep 02, 2022 0.0350 0 +0.00(+0.00%)
Sep 01, 2022 0.0350 0.0350 0.0350 0.0350 710 -0.04(-56.09%)
Aug 31, 2022 0.0797 0.0797 0.0797 0.0797 100 +0.02(+42.58%)
Aug 30, 2022 0.0356 0.0559 0.0356 0.0559 14,454 +0.00(+6.68%)
Aug 26, 2022 0.0524 0 -0.01(-9.66%)
Aug 25, 2022 0.0580 0.0630 0.0316 0.0580 13,255 +0.00(+0.00%)
Aug 24, 2022 0.0800 0.0800 0.0580 0.0580 2,692 -0.02(-27.41%)
Aug 23, 2022 0.0315 0.0799 0.0315 0.0799 1,100 +0.02(+40.18%)
Aug 22, 2022 0.0568 0.0590 0.0568 0.0570 12,030 -0.00(-5.00%)
Aug 19, 2022 0.0700 0.0700 0.0300 0.0600 52,087 -0.01(-7.69%)
Aug 18, 2022 0.0700 0.0700 0.0650 0.0650 3,323 -0.01(-7.14%)
Aug 17, 2022 0.0700 0.0700 0.0700 0.0700 2,860 -0.01(-12.39%)
Aug 16, 2022 0.1000 0.1000 0.0778 0.0799 7,222 +0.02(+27.43%)
Aug 15, 2022 0.0504 0.0627 0.0500 0.0627 3,479 -0.02(-21.62%)
Aug 09, 2022 0.0800 0 +0.01(+14.29%)
Aug 05, 2022 0.0700 0 +0.01(+20.48%)
Aug 04, 2022 0.0313 0.0581 0.0313 0.0581 5,105 -0.01(-17.00%)
Aug 03, 2022 0.0313 0.1200 0.0313 0.0700 10,904 -0.01(-9.91%)
Aug 02, 2022 0.0800 0.0800 0.0777 0.0777 5,600 +0.00(+0.00%)
Aug 01, 2022 0.1990 0.1990 0.0319 0.0777 50,115 +0.05(+148.24%)
Jul 29, 2022 0.0300 0.0488 0.0300 0.0313 17,970 +0.01(+27.76%)
Jul 28, 2022 0.0455 0.0455 0.0245 0.0245 3,000 -0.02(-38.75%)
Jul 27, 2022 0.0400 0.0400 0.0400 0.0400 450 -0.01(-19.84%)
Jul 26, 2022 0.0782 0.0782 0.0499 0.0499 4,200 -0.02(-28.61%)
Jul 22, 2022 0.0699 0 -0.01(-12.62%)
Jul 21, 2022 0.0801 0.0801 0.0622 0.0800 2,537 -0.02(-20.00%)
Jul 20, 2022 0.1280 0.1280 0.0831 0.1000 83,319 -0.15(-59.68%)
Jul 19, 2022 0.2380 0.2700 0.2380 0.2480 14,316 +0.01(+3.72%)
Jul 18, 2022 0.1200 0.2490 0.1200 0.2391 13,933 -0.00(-0.37%)
Jul 15, 2022 0.2390 0.2400 0.2380 0.2400 6,060 +0.04(+20.00%)
Jul 14, 2022 0.2500 0.2600 0.1900 0.2000 6,535 -0.03(-13.04%)
Jul 13, 2022 0.1990 0.2390 0.1990 0.2300 11,778 +0.08(+53.33%)
Jul 11, 2022 0.1500 20 -0.21(-58.33%)
Jul 07, 2022 0.3600 0 -0.06(-13.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.